Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

22.37 -0.40 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.895 8.925 8.847 8.861 94,020 -0.03(-0.29%)
Feb 27, 2017 8.822 8.895 8.770 8.886 92,342 +0.08(+0.93%)
Feb 24, 2017 8.826 8.839 8.753 8.805 96,458 -0.04(-0.44%)
Feb 23, 2017 8.727 8.912 8.676 8.843 98,958 +0.10(+1.18%)
Feb 22, 2017 8.624 8.740 8.598 8.740 61,782 +0.09(+1.05%)
Feb 21, 2017 8.624 8.693 8.602 8.650 63,653 +0.03(+0.30%)
Feb 17, 2017 8.624 8.624 8.624 0 -0.03(-0.40%)
Feb 16, 2017 8.736 8.753 8.589 8.658 74,422 -0.03(-0.40%)
Feb 15, 2017 8.710 8.710 8.624 8.693 124,235 +0.02(+0.20%)
Feb 14, 2017 8.796 8.796 8.654 8.675 78,654 -0.10(-1.13%)
Feb 13, 2017 8.805 8.814 8.723 8.774 92,567 +0.03(+0.30%)
Feb 10, 2017 8.843 8.843 8.714 8.749 86,362 -0.07(-0.78%)
Feb 09, 2017 8.581 8.822 8.581 8.818 162,809 +0.27(+3.16%)
Feb 08, 2017 8.492 8.598 8.492 8.547 93,063 +0.01(+0.10%)
Feb 07, 2017 8.650 8.650 8.539 8.539 95,790 -0.12(-1.33%)
Feb 06, 2017 8.577 8.688 8.565 8.654 114,423 +0.09(+1.05%)
Feb 03, 2017 8.518 8.612 8.492 8.565 67,693 +0.08(+0.91%)
Feb 02, 2017 8.453 8.522 8.441 8.488 114,360 +0.04(+0.51%)
Feb 01, 2017 8.368 8.445 8.321 8.445 161,611 +0.12(+1.44%)
Jan 31, 2017 8.338 8.381 8.280 8.325 88,269 +0.00(+0.05%)
Jan 30, 2017 8.364 8.368 8.261 8.321 71,088 -0.03(-0.41%)
Jan 27, 2017 8.287 8.402 8.286 8.355 130,934 +0.08(+0.98%)
Jan 26, 2017 8.274 8.407 8.206 8.274 123,925 -0.05(-0.62%)
Jan 25, 2017 8.240 8.325 8.167 8.325 126,498 +0.11(+1.35%)
Jan 24, 2017 8.231 8.231 8.154 8.214 72,701 +0.01(+0.09%)
Jan 23, 2017 8.150 8.214 8.086 8.207 61,791 +0.08(+0.96%)
Jan 20, 2017 8.159 8.180 8.103 8.129 68,388 +0.02(+0.26%)
Jan 19, 2017 8.107 8.159 8.078 8.107 130,136 -0.01(-0.16%)
Jan 18, 2017 8.189 8.189 8.078 8.120 101,823 -0.04(-0.47%)
Jan 17, 2017 8.201 8.291 8.118 8.159 105,574 -0.01(-0.16%)
Jan 13, 2017 8.172 8.172 8.172 0 -0.00(-0.05%)
Jan 12, 2017 8.180 8.189 8.073 8.176 89,474 +0.00(+0.05%)
Jan 11, 2017 8.146 8.172 8.133 8.172 79,202 +0.03(+0.40%)
Jan 10, 2017 8.168 8.168 8.108 8.139 157,641 +0.03(+0.37%)
Jan 09, 2017 8.130 8.228 8.067 8.109 175,440 +0.01(+0.16%)
Jan 06, 2017 8.046 8.114 7.990 8.096 154,151 +0.00(+0.05%)
Jan 05, 2017 8.109 8.113 8.062 8.092 90,178 +0.02(+0.26%)
Jan 04, 2017 8.003 8.071 7.974 8.071 150,757 +0.09(+1.17%)
Jan 03, 2017 7.999 8.030 7.914 7.978 135,277 +0.03(+0.32%)
Dec 30, 2016 7.952 7.952 7.952 0 +0.02(+0.27%)
Dec 29, 2016 7.902 7.974 7.889 7.931 109,628 +0.00(+0.05%)
Dec 28, 2016 8.046 8.046 7.918 7.927 125,288 -0.09(-1.11%)
Dec 27, 2016 7.990 8.084 7.935 8.016 65,481 +0.03(+0.37%)
Dec 23, 2016 7.986 7.986 7.986 0 +0.00(+0.00%)
Dec 22, 2016 8.024 8.062 7.931 7.986 143,191 -0.03(-0.32%)
Dec 21, 2016 7.982 8.020 7.944 8.012 73,798 +0.05(+0.64%)
Dec 20, 2016 7.990 7.990 7.931 7.961 94,660 -0.01(-0.11%)
Dec 19, 2016 7.948 8.001 7.902 7.969 79,277 -0.01(-0.16%)
Dec 16, 2016 8.050 8.050 7.923 7.982 148,976 -0.06(-0.68%)
Dec 15, 2016 7.986 8.037 7.913 8.037 160,668 +0.10(+1.23%)
Dec 14, 2016 7.961 8.041 7.868 7.940 164,631 -0.00(-0.05%)
Dec 13, 2016 7.859 7.952 7.813 7.944 159,587 +0.13(+1.63%)
Dec 12, 2016 7.800 7.851 7.796 7.817 158,439 -0.06(-0.70%)
Dec 09, 2016 7.918 7.918 7.779 7.872 76,219 +0.02(+0.22%)
Dec 08, 2016 7.889 7.961 7.834 7.855 198,394 -0.01(-0.12%)
Dec 07, 2016 7.798 7.877 7.743 7.865 127,584 +0.10(+1.24%)
Dec 06, 2016 7.722 7.785 7.638 7.768 149,132 +0.09(+1.15%)
Dec 05, 2016 7.672 7.722 7.617 7.680 104,764 +0.09(+1.22%)
Dec 02, 2016 7.592 7.617 7.525 7.588 116,935 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.